Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2250 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Jan 30, 2008 0.3600 0.3600 0.3400 0.3400 20,000 +0.00(+0.00%)
Jan 29, 2008 0.3600 0.3600 0.3400 0.3400 20,000 -0.02(-5.56%)
Jan 28, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 25, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 24, 2008 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Jan 23, 2008 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Jan 22, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 21, 2008 0.3600 0.3600 0.3600 0.3600 20,000 +0.00(+0.00%)
Jan 18, 2008 0.3550 0.3600 0.3550 0.3600 36,000 -0.02(-5.26%)
Jan 17, 2008 0.3950 0.3950 0.3750 0.3800 52,500 -0.01(-2.56%)
Jan 16, 2008 0.4000 0.4000 0.3900 0.3900 45,000 -0.01(-1.27%)
Jan 15, 2008 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jan 14, 2008 0.4200 0.4200 0.3950 0.3950 4,420 -0.05(-12.22%)
Jan 11, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 10, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.03(-6.25%)
Jan 09, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 08, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 07, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 04, 2008 0.4800 0.4800 0.4800 0.4800 10,000 -0.05(-9.43%)
Jan 03, 2008 0.5000 0.5400 0.5000 0.5300 28,000 +0.05(+10.42%)
Jan 02, 2008 0.4500 0.4800 0.3950 0.4800 31,500 +0.08(+21.52%)
Jan 01, 2008 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Dec 31, 2007 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
Dec 28, 2007 0.4000 0.4000 0.4000 0.4000 57,000 -0.02(-4.76%)
Dec 27, 2007 0.4200 0.4200 0.4200 0.4200 3,500 +0.02(+5.00%)
Dec 26, 2007 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Dec 24, 2007 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Dec 21, 2007 0.4050 0.4300 0.4000 0.4000 38,000 +0.00(+0.00%)
Dec 20, 2007 0.4000 0.4000 0.3950 0.4000 30,000 +0.00(+0.00%)
Dec 19, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 18, 2007 0.4100 0.4100 0.4000 0.4000 20,000 -0.05(-11.11%)
Dec 17, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 14, 2007 0.4500 0.4500 0.4500 0.4500 15,000 -0.02(-4.26%)
Dec 13, 2007 0.4400 0.4700 0.4400 0.4700 15,000 +0.04(+10.59%)
Dec 12, 2007 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 11, 2007 0.4500 0.4500 0.4250 0.4250 33,000 -0.02(-3.41%)
Dec 10, 2007 0.4700 0.4700 0.4400 0.4400 8,000 +0.04(+10.00%)
Dec 07, 2007 0.4050 0.4050 0.4000 0.4000 23,000 -0.01(-1.23%)
Dec 06, 2007 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 05, 2007 0.4300 0.4300 0.4050 0.4050 27,500 -0.04(-10.00%)
Dec 04, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 03, 2007 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Nov 30, 2007 0.4500 0.4500 0.4500 0.4500 7,500 +0.05(+12.50%)
Nov 29, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 27, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 26, 2007 0.4300 0.4300 0.4000 0.4000 59,000 -0.08(-17.53%)
Nov 23, 2007 0.4400 0.4850 0.4100 0.4850 30,000 +0.08(+21.25%)
Nov 21, 2007 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 20, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 19, 2007 0.4400 0.4400 0.4000 0.4000 25,500 -0.01(-2.44%)
Nov 16, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 15, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 14, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 13, 2007 0.4100 0.4100 0.4100 0.4100 1,500 -0.01(-2.38%)
Nov 12, 2007 0.4200 0.4200 0.4200 0.4200 10,000 -0.02(-4.55%)
Nov 09, 2007 0.4400 0.4400 0.4400 0.4400 6,000 -0.01(-2.22%)
Nov 08, 2007 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-2.17%)
Nov 07, 2007 0.4900 0.4900 0.4600 0.4600 22,000 -0.04(-8.00%)
Nov 06, 2007 0.4500 0.5000 0.4500 0.5000 25,500 +0.05(+11.11%)
Nov 05, 2007 0.4800 0.4800 0.4500 0.4500 30,000 -0.05(-10.00%)
Nov 02, 2007 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.